Skip to main content
The Home Depot, Inc. (ETR:HDI)
Germany flag Germany · Delayed Price · Currency is EUR
281.50
-3.20 (-1.12%)
Apr 28, 2026, 5:35 PM CET

The Home Depot Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 2026285.10286.85281.50281.50281.50-1.12%53
Apr 27, 2026284.10285.55284.10284.70284.70-1.56%46
Apr 24, 2026288.95289.20288.95289.20289.20-0.33%44
Apr 23, 2026289.30290.80288.70290.15290.15-0.48%125
Apr 22, 2026293.65295.65291.55291.55291.55-1.49%87
Apr 21, 2026299.35299.40295.95295.95295.950.32%125
Apr 20, 2026294.15296.00294.15295.00295.00-0.17%125
Apr 17, 2026288.70296.80288.25295.50295.502.94%61
Apr 16, 2026288.25289.65287.05287.05287.05-0.14%193
Apr 15, 2026292.10292.10285.35287.45287.45-0.86%384
Apr 14, 2026286.85289.95286.85289.95289.951.05%90
Apr 13, 2026288.60288.60284.55286.95286.95-0.43%497
Apr 10, 2026289.70290.80288.20288.20288.200.77%671
Apr 9, 2026287.10289.45282.45286.00286.00-0.49%395
Apr 8, 2026281.15289.00281.10287.40287.404.45%880
Apr 7, 2026281.95282.25275.05275.15275.15-1.54%254
Apr 2, 2026283.45283.45276.60279.45279.45-2.41%180
Apr 1, 2026285.50286.70282.45286.35286.351.47%337
Mar 31, 2026284.05284.95281.65282.20282.20-1.24%335
Mar 30, 2026279.00285.75279.00285.75285.750.97%503
Mar 27, 2026284.20285.25283.00283.00283.00-0.65%127
Mar 26, 2026286.20286.20284.85284.85284.85-0.80%25
Mar 25, 2026283.55290.65283.55287.15287.150.60%103
Mar 24, 2026284.25285.55283.05285.45285.45-0.19%391
Mar 23, 2026277.70288.00275.05286.00286.002.31%854
Mar 20, 2026283.20283.60279.30279.55279.55-1.36%125
Mar 19, 2026290.60290.60283.40283.40283.40-2.65%272
Mar 18, 2026297.50297.50291.10291.10291.10-2.15%223
Mar 17, 2026298.95298.95297.50297.50297.50-0.15%202
Mar 16, 2026297.45298.75295.80297.95297.950.17%128
Mar 13, 2026297.50298.05297.40297.45297.450.12%250
Mar 12, 2026301.35301.35297.10297.10297.10-1.90%114
Mar 11, 2026307.10308.20302.15302.85300.84-1.85%555
Mar 10, 2026304.30308.55304.25308.55306.502.83%1,885
Mar 9, 2026306.25306.25299.90300.05298.06-2.66%120
Mar 6, 2026310.75311.90307.25308.25306.20-1.56%83
Mar 5, 2026315.20316.70313.15313.15311.07-0.60%173
Mar 4, 2026314.30315.05312.05315.05312.960.51%9
Mar 3, 2026314.55316.95312.10313.45311.37-1.06%238
Mar 2, 2026321.20321.50316.80316.80314.69-0.69%264
Feb 27, 2026320.65320.65316.15319.00316.88-0.25%35
Feb 26, 2026318.15322.00317.10319.80317.670.82%104
Feb 25, 2026324.70324.70314.95317.20315.09-3.72%117
Feb 24, 2026319.10331.80319.10329.45327.263.89%312
Feb 23, 2026324.20324.20313.15317.10314.99-1.96%357
Feb 20, 2026322.85327.15321.10323.45321.300.37%163
Feb 19, 2026322.20324.00322.15322.25320.11-0.66%72
Feb 18, 2026324.40324.40324.40324.40322.24-0.11%-
Feb 17, 2026330.15330.50324.75324.75322.59-2.30%73
Feb 16, 2026330.10332.40327.70332.40330.190.36%18
Feb 13, 2026327.15331.20326.80331.20329.00-312
Feb 12, 2026329.95334.00328.55331.20329.001.36%314
Feb 11, 2026326.15328.80326.15326.75324.580.09%348
Feb 10, 2026320.90326.45320.90326.45324.282.46%164
Feb 9, 2026325.70325.70317.80318.60316.48-2.21%149
Feb 6, 2026325.05325.80325.05325.80323.630.39%34
Feb 5, 2026327.40328.20324.55324.55322.39-1.77%295
Feb 4, 2026321.75330.40321.75330.40328.201.80%343
Feb 3, 2026319.85329.70319.85324.55322.392.69%490
Feb 2, 2026314.50317.35312.90316.05313.951.64%865
Jan 30, 2026308.40311.65308.40310.95308.88-0.70%45
Jan 29, 2026314.00314.45312.05313.15311.07-1.17%498
Jan 28, 2026315.45318.25315.45316.85314.74-0.60%290
Jan 27, 2026320.80320.80318.75318.75316.63-1.86%171
Jan 26, 2026323.15325.60323.15324.80322.640.02%102
Jan 23, 2026326.50326.50323.55324.75322.59-0.70%572
Jan 22, 2026329.35333.00327.00327.05324.880.43%173
Jan 21, 2026319.15326.15316.50325.65323.492.08%102
Jan 20, 2026321.90321.90317.00319.00316.88-3.29%147
Jan 19, 2026320.40329.95320.40329.85327.660.17%332
Jan 16, 2026327.60330.25325.15329.30327.110.98%139
Jan 15, 2026323.15326.75321.70326.10323.930.34%337
Jan 14, 2026323.25326.00323.05325.00322.841.10%60
Jan 13, 2026320.90322.55319.00321.45319.31-0.03%264
Jan 12, 2026319.40322.00316.95321.55319.411.34%352
Jan 9, 2026310.50317.40307.55317.30315.192.50%110
Jan 8, 2026299.85309.55298.05309.55307.492.31%392
Jan 7, 2026299.05304.25299.05302.55300.541.99%247
Jan 6, 2026293.65296.65292.00296.65294.680.75%73
Jan 5, 2026294.85295.50293.70294.45292.49-0.54%383
Jan 2, 2026294.95296.05292.00296.05294.080.27%326
Dec 30, 2025295.60295.75294.65295.25293.290.31%60
Dec 29, 2025295.90297.30294.25294.35292.390.62%552
Dec 23, 2025295.90295.90291.15292.55290.61-1.00%206
Dec 22, 2025294.15295.50293.45295.50293.54-0.39%632
Dec 19, 2025303.30303.35296.65296.65294.68-3.48%91
Dec 18, 2025303.85311.55303.80307.35305.311.27%278
Dec 17, 2025299.95303.50299.95303.50301.480.70%171
Dec 16, 2025302.00303.20301.40301.40299.40-1.25%62
Dec 15, 2025308.15308.15305.10305.20303.17-0.21%151
Dec 12, 2025306.60307.10305.55305.85303.82-0.59%243
Dec 11, 2025300.05307.65298.60307.65305.603.53%160
Dec 10, 2025295.15298.70295.15297.15295.17-1.25%545
Dec 9, 2025301.55303.70292.60300.90298.900.17%375
Dec 8, 2025304.00304.75297.35300.40298.40-0.86%354
Dec 5, 2025301.35303.10300.75303.00300.990.15%270
Dec 4, 2025306.35306.35302.55302.55300.54-1.72%167
Dec 3, 2025302.05307.95302.05307.85303.841.13%205
Dec 2, 2025305.50308.65304.25304.40300.44-1.98%164
Dec 1, 2025305.90310.55305.90310.55306.510.80%590